The closing price for Johnson & Johnson (JNJ) in 2011 was $43.97, on December 30, 2011. It was up 8.5% for the year. The latest price is $210.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $43.98 | $44.21 | $43.94 | $43.97 | 4,959,700 |
December 29 2011 | $43.79 | $44.27 | $43.75 | $44.17 | 5,702,400 |
December 28 2011 | $44.23 | $44.27 | $43.78 | $43.88 | 5,943,900 |
December 27 2011 | $44.25 | $44.47 | $44.19 | $44.27 | 4,995,100 |
December 23 2011 | $43.74 | $44.25 | $43.70 | $44.24 | 6,503,300 |
December 22 2011 | $43.62 | $43.76 | $43.33 | $43.70 | 7,428,000 |
December 21 2011 | $43.46 | $43.58 | $43.30 | $43.56 | 8,517,800 |
December 20 2011 | $42.93 | $43.40 | $42.92 | $43.26 | 12,247,700 |
December 19 2011 | $43.03 | $43.10 | $42.48 | $42.60 | 9,024,700 |
December 16 2011 | $43.15 | $43.16 | $42.61 | $43.11 | 19,214,300 |
December 15 2011 | $42.68 | $42.98 | $42.62 | $42.91 | 9,656,700 |
December 14 2011 | $42.50 | $42.76 | $42.19 | $42.36 | 9,802,400 |
December 13 2011 | $42.97 | $42.97 | $42.34 | $42.48 | 14,215,500 |
December 12 2011 | $42.82 | $43.05 | $42.48 | $42.58 | 10,808,700 |
December 09 2011 | $43.13 | $43.37 | $42.90 | $43.27 | 8,835,700 |
December 08 2011 | $43.01 | $43.21 | $42.62 | $42.76 | 9,566,800 |
December 07 2011 | $42.62 | $43.46 | $42.49 | $43.21 | 11,504,700 |
December 06 2011 | $42.65 | $42.87 | $42.42 | $42.57 | 10,417,800 |
December 05 2011 | $42.98 | $43.08 | $42.14 | $42.48 | 15,294,500 |
December 02 2011 | $43.50 | $43.51 | $42.44 | $42.56 | 15,792,800 |
December 01 2011 | $43.37 | $43.55 | $43.15 | $43.21 | 9,852,700 |
November 30 2011 | $42.86 | $43.41 | $42.78 | $43.39 | 15,032,600 |
November 29 2011 | $42.12 | $42.33 | $41.88 | $42.09 | 8,923,600 |
November 28 2011 | $41.49 | $42.05 | $41.42 | $41.82 | 11,678,000 |
November 25 2011 | $41.11 | $41.33 | $40.93 | $41.08 | 5,838,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.
